Ciena Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	54.500	54.880	54.050	54.540	54.540	1,416,400
2021-07-19	54.160	54.460	53.660	54.150	54.150	1,686,300
2021-07-16	56.510	56.700	54.990	55.050	55.050	1,483,300
2021-07-15	56.700	57.000	56.110	56.490	56.490	630,400
2021-07-14	57.100	57.490	56.770	56.960	56.960	660,500
2021-07-13	57.050	57.230	56.480	56.860	56.860	937,400
2021-07-12	57.880	57.960	56.440	56.760	56.760	991,900
2021-07-09	56.880	57.780	56.880	57.660	57.660	933,100
2021-07-08	55.980	57.190	55.440	56.480	56.480	878,200
2021-07-07	57.820	58.020	56.220	56.800	56.800	1,074,200
2021-07-06	58.270	58.380	57.160	57.730	57.730	843,700
2021-07-02	57.950	58.130	57.500	57.920	57.920	643,100
2021-07-01	57.130	58.440	57.130	57.800	57.800	1,361,300
2021-06-30	57.250	57.400	56.560	56.890	56.890	1,105,300
2021-06-29	57.670	57.740	56.910	57.320	57.320	629,100
2021-06-28	58.150	58.380	57.390	57.530	57.530	895,200
2021-06-25	57.810	58.480	57.720	58.140	58.140	1,847,800
2021-06-24	57.800	58.060	57.040	57.650	57.650	1,099,900
2021-06-23	57.620	57.910	57.180	57.180	57.180	1,019,200
2021-06-22	57.040	57.970	56.920	57.710	57.710	1,764,400
2021-06-21	56.160	57.370	55.970	57.110	57.110	1,239,400
2021-06-18	56.390	56.580	55.480	56.150	56.150	2,225,600
2021-06-17	57.260	57.830	56.600	56.820	56.820	1,181,900
2021-06-16	57.610	57.780	57.000	57.540	57.540	1,620,600
2021-06-15	57.950	58.170	57.330	57.630	57.630	1,171,300
2021-06-14	58.740	58.820	57.720	58.200	58.200	1,196,700
2021-06-11	59.160	59.310	58.400	58.890	58.890	1,189,200
2021-06-10	60.460	60.460	58.830	59.010	59.010	1,517,600
2021-06-09	60.500	60.980	60.040	60.080	60.080	1,600,500
2021-06-08	60.880	61.090	60.270	60.470	60.470	1,243,500
2021-06-07	60.000	60.810	59.800	60.770	60.770	1,872,600
2021-06-04	58.740	60.630	58.580	60.010	60.010	3,165,500
2021-06-03	57.950	59.500	57.950	58.380	58.380	5,760,000
2021-06-02	53.710	54.430	53.420	54.410	54.410	2,250,100
2021-06-01	53.110	53.500	52.500	53.500	53.500	1,585,900
2021-05-28	53.110	53.330	52.420	52.870	52.870	1,304,600
2021-05-27	52.990	53.920	52.810	52.940	52.940	1,075,300
2021-05-26	52.970	53.320	52.700	52.960	52.960	807,400
2021-05-25	53.590	53.880	52.950	53.000	53.000	1,109,300
2021-05-24	53.260	54.060	53.150	53.460	53.460	877,600
2021-05-21	53.780	54.060	52.800	52.900	52.900	743,400
2021-05-20	51.910	53.660	51.670	53.410	53.410	1,592,000
2021-05-19	51.130	52.190	51.010	51.900	51.900	1,111,600
2021-05-18	52.310	52.870	51.950	52.030	52.030	1,483,100
2021-05-17	51.260	52.370	51.260	52.060	52.060	948,500
2021-05-14	50.890	52.020	50.500	51.740	51.740	1,068,600
2021-05-13	49.870	51.020	49.570	50.640	50.640	1,455,400
2021-05-12	52.730	53.000	49.510	49.520	49.520	2,410,700
2021-05-11	52.480	53.870	52.130	53.680	53.680	1,185,500
2021-05-10	53.900	54.340	53.350	53.520	53.520	1,393,200
2021-05-07	53.210	54.150	52.750	53.870	53.870	1,207,300
2021-05-06	51.180	52.910	51.100	52.850	52.850	2,000,800
2021-05-05	51.060	51.630	50.600	51.350	51.350	1,372,300
2021-05-04	51.000	51.070	49.620	50.700	50.700	2,140,600
2021-05-03	50.640	51.830	50.610	51.360	51.360	1,068,400
2021-04-30	52.350	52.430	50.280	50.470	50.470	2,128,000
2021-04-29	52.410	52.850	52.000	52.750	52.750	1,112,800
2021-04-28	52.760	52.910	51.760	52.060	52.060	1,589,700
2021-04-27	54.140	54.310	52.830	52.910	52.910	1,381,600
2021-04-26	54.600	54.720	53.960	54.310	54.310	1,523,100

← NewerPage 23 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-09-25	1:7
2000-09-19	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.